NASDAQ:UNB | Historical Stock Price | UNION BANKSHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-08-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.18$15.66$26.69$45.50$77.58$132.261999-08-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.54$37.191,200——
2012-12-28$19.55$37.21600——
2012-12-27$19.60$37.307,000——
2012-12-26$19.61$37.321,300——
2012-12-24$19.61$37.322,400——
2012-12-21$19.65$37.404,600——
2012-12-20$19.64$37.381,500——
2012-12-19$19.80$37.69300——
2012-12-18$19.84$37.761,600——
2012-12-17$19.77$37.637,200——
2012-12-14$20.00$38.07500——
2012-12-13$19.71$37.51600——
2012-12-12$19.85$37.78600——
2012-12-11$19.75$37.591,100——
2012-12-10$19.70$37.492,200——
2012-12-07$19.65$37.40200——
2012-12-06$19.89$37.863,200——
2012-12-05$19.69$37.481,500——
2012-12-04$19.89$37.861,000——
2012-12-03$19.69$37.48300——
2012-11-30$19.80$37.695,100——
2012-11-29$19.61$37.320——
2012-11-28$19.61$37.321,200——
2012-11-27$19.74$37.57400——
2012-11-26$19.65$37.401,300——
2012-11-23$19.70$37.490——
2012-11-21$19.70$37.490——
2012-11-20$19.70$37.491,900——
2012-11-19$19.72$37.53900——
2012-11-16$19.60$37.300——
2012-11-15$19.60$37.30200——
2012-11-14$19.68$37.46200——
2012-11-13$19.60$37.301,000——
2012-11-12$19.90$37.880——
2012-11-09$19.90$37.88200——
2012-11-08$19.95$37.97800——
2012-11-07$19.60$37.301,100——
2012-11-06$20.00$38.070——
2012-11-05$20.00$38.07900——
2012-11-02$19.68$37.460——
2012-11-01$19.68$37.460——
2012-10-31$19.68$37.46800——
2012-10-26$19.75$37.591,100——
2012-10-25$19.75$37.59200——
2012-10-24$19.99$38.05200——
2012-10-23$20.00$37.591,000——
2012-10-22$20.09$37.761,000——
2012-10-19$19.82$37.25600——
2012-10-18$19.71$37.04200——
2012-10-17$19.60$36.84500——
2012-10-16$19.50$36.65500——
2012-10-15$20.00$37.59600——
2012-10-12$19.76$37.14100——
2012-10-11$19.51$36.67200——
2012-10-10$19.74$37.10300——
2012-10-09$19.74$37.101,000——
2012-10-08$19.46$36.571,000——
2012-10-05$19.53$36.71200——
2012-10-04$19.40$36.461,900——
2012-10-03$19.75$37.12900——
2012-10-02$19.26$36.20500——
2012-10-01$19.50$36.650——
2012-09-28$19.50$36.650——
2012-09-27$19.50$36.651,000——
2012-09-26$19.45$36.56300——
2012-09-25$19.75$37.12100——
2012-09-24$19.70$37.030——
2012-09-21$19.70$37.03100——
2012-09-20$19.65$36.93300——
2012-09-19$19.59$36.82700——
2012-09-18$19.74$37.10300——
2012-09-17$19.70$37.03400——
2012-09-14$19.72$37.06100——
2012-09-13$19.74$37.10500——
2012-09-12$19.70$37.031,000——
2012-09-11$19.70$37.03700——
2012-09-10$19.70$37.03700——
2012-09-07$19.51$36.672,700——
2012-09-06$19.50$36.650——
2012-09-05$19.50$36.650——
2012-09-04$19.50$36.65800——
2012-08-31$19.60$36.84300——
2012-08-30$19.70$37.031,500——
2012-08-29$19.71$37.04200——
2012-08-28$19.71$37.04300——
2012-08-27$19.60$36.84300——
2012-08-24$19.65$36.930——
2012-08-23$19.65$36.93600——
2012-08-22$19.70$37.031,000——
2012-08-21$19.80$37.21300——
2012-08-20$19.70$37.031,300——
2012-08-17$19.70$37.031,400——
2012-08-16$19.75$37.12100——
2012-08-15$19.80$37.21400——
2012-08-14$19.07$35.84700——
2012-08-13$19.54$36.731,000——
2012-08-10$19.80$37.21800——
2012-08-09$19.30$36.27900——
2012-08-08$19.58$36.80500——
2012-08-07$19.77$37.160——
2012-08-06$19.77$37.16400——
2012-08-03$19.05$35.80400——
2012-08-02$19.20$36.091,200——
2012-08-01$19.16$36.01100——
2012-07-31$19.18$36.051,900——
2012-07-30$18.80$35.331,800——
2012-07-27$19.20$36.091,200——
2012-07-26$20.15$37.87400——
2012-07-25$19.89$37.381,400——
2012-07-24$19.86$36.86700——
2012-07-23$19.89$36.91600——
2012-07-20$19.94$37.011,300——
2012-07-19$19.25$35.72800——
2012-07-18$19.01$35.28400——
2012-07-17$19.25$35.72800——
2012-07-16$19.19$35.612,700——
2012-07-13$19.18$35.59100——
2012-07-12$19.12$35.48600——
2012-07-11$19.00$35.260——
2012-07-10$19.00$35.26200——
2012-07-09$19.94$37.013,400——
2012-07-06$19.75$36.651,000——
2012-07-05$20.12$37.343,300——
2012-07-03$21.00$38.974,900——
2012-07-02$19.49$36.172,400——
2012-06-29$19.49$36.172,700——
2012-06-28$19.10$35.451,800——
2012-06-27$19.20$35.632,900——
2012-06-26$19.21$35.651,700——
2012-06-25$19.10$35.452,000——
2012-06-22$19.75$36.655,100——
2012-06-21$19.04$35.34100——
2012-06-20$19.04$35.340——
2012-06-19$19.04$35.34100——
2012-06-18$18.90$35.084,700——
2012-06-15$18.97$35.212,000——
2012-06-14$18.86$35.00800——
2012-06-13$18.99$35.24900——
2012-06-12$19.00$35.261,300——
2012-06-11$18.97$35.21200——
2012-06-08$19.06$35.371,800——
2012-06-07$19.00$35.262,400——
2012-06-06$19.00$35.26900——
2012-06-05$19.10$35.457,800——
2012-06-04$19.25$35.721,000——
2012-06-01$19.11$35.47900——
2012-05-31$18.78$34.851,500——
2012-05-30$19.13$35.50600——
2012-05-29$19.32$35.851,900——
2012-05-25$19.08$35.410——
2012-05-24$19.08$35.410——
2012-05-23$19.08$35.411,800——
2012-05-22$18.95$35.17500——
2012-05-21$18.94$35.151,000——
2012-05-18$19.00$35.26300——
2012-05-17$18.99$35.24100——
2012-05-16$18.98$35.22100——
2012-05-15$18.95$35.17100——
2012-05-14$19.00$35.261,700——
2012-05-11$18.85$34.98600——
2012-05-10$18.97$35.21900——
2012-05-09$19.05$35.351,200——
2012-05-08$18.88$35.047,800——
2012-05-07$19.01$35.28600——
2012-05-04$19.00$35.262,800——
2012-05-03$19.05$35.352,500——
2012-05-02$19.12$35.487,100——
2012-05-01$18.81$34.911,100——
2012-04-30$18.95$35.171,300——
2012-04-27$18.86$35.005,100——
2012-04-26$18.81$34.912,100——
2012-04-25$18.80$34.892,000——
2012-04-24$19.10$34.985,600——
2012-04-23$19.10$34.984,800——
2012-04-20$18.95$34.714,000——
2012-04-19$19.05$34.890——
2012-04-18$19.05$34.89400——
2012-04-17$18.96$34.73400——
2012-04-16$19.04$34.871,400——
2012-04-13$19.00$34.800——
2012-04-12$19.00$34.802,400——
2012-04-11$18.75$34.34500——
2012-04-10$18.79$34.412,200——
2012-04-09$18.95$34.71500——
2012-04-05$19.10$34.981,600——
2012-04-04$19.05$34.890——
2012-04-03$19.05$34.89100——
2012-04-02$19.00$34.801,000——
2012-03-30$19.19$35.151,200——
2012-03-29$19.20$35.170——
2012-03-28$19.20$35.17100——
2012-03-27$19.05$34.891,500——
2012-03-26$19.19$35.151,400——
2012-03-23$19.20$35.17500——
2012-03-22$19.20$35.171,200——
2012-03-21$19.11$35.000——
2012-03-20$19.11$35.00500——
2012-03-19$19.25$35.261,300——
2012-03-16$19.20$35.171,800——
2012-03-15$19.24$35.24100——
2012-03-14$19.25$35.261,500——
2012-03-13$19.15$35.073,500——
2012-03-12$19.30$35.351,100——
2012-03-09$19.07$34.931,500——
2012-03-08$19.10$34.98800——
2012-03-07$19.16$35.091,100——
2012-03-06$19.10$34.98700——
2012-03-05$19.39$35.510——
2012-03-02$19.39$35.5111,200——
2012-03-01$19.10$34.98300——
2012-02-29$19.08$34.951,000——
2012-02-28$19.11$35.00300——
2012-02-27$19.24$35.24600——
2012-02-24$19.10$34.981,200——
2012-02-23$19.20$35.17600——
2012-02-22$19.11$35.00600——
2012-02-21$19.18$35.131,100——
2012-02-17$19.20$35.17400——
2012-02-16$19.10$34.980——
2012-02-15$19.10$34.98500——
2012-02-14$19.19$35.15400——
2012-02-13$19.25$35.260——
2012-02-10$19.25$35.261,200——
2012-02-09$19.24$35.241,500——
2012-02-08$19.25$35.260——
2012-02-07$19.25$35.260——
2012-02-06$19.25$35.261,300——
2012-02-03$19.30$35.350——
2012-02-02$19.30$35.350——
2012-02-01$19.30$35.350——
2012-01-31$19.30$35.35200——
2012-01-30$19.32$35.39100——
2012-01-27$19.50$35.720——
2012-01-26$19.50$35.720——
2012-01-25$19.50$35.72400——
2012-01-24$19.10$34.52900——
2012-01-23$19.10$34.521,400——
2012-01-20$19.25$34.802,800——
2012-01-19$18.71$33.821,300——
2012-01-18$18.90$34.162,300——
2012-01-17$18.75$33.89100——
2012-01-13$19.15$34.61200——
2012-01-12$18.74$33.872,900——
2012-01-11$19.44$35.141,700——
2012-01-10$19.55$35.340——
2012-01-09$19.55$35.342,000——
2012-01-06$19.01$34.360——
2012-01-05$19.01$34.360——
2012-01-04$19.01$34.363,700——
2012-01-03$19.00$34.34700——